Revvity Inc. (RVTY)
NYSE: RVTY
· Real-Time Price · USD
86.61
0.91 (1.06%)
At close: Sep 05, 2025, 3:59 PM
86.50
-0.13%
After-hours: Sep 05, 2025, 05:16 PM EDT
RVTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 85.99 | 88.12 | 85.51 | 86.64 | 86.64 | 1.10% | 1,193,632 |
| Sep 4, 2025 | 83.12 | 85.78 | 81.36 | 85.70 | 85.70 | 2.81% | 1,245,331 |
| Sep 3, 2025 | 85.84 | 85.97 | 82.05 | 83.36 | 83.36 | -5.13% | 2,475,036 |
| Sep 2, 2025 | 89.43 | 89.63 | 86.41 | 87.87 | 87.87 | -2.49% | 1,302,600 |
| Aug 29, 2025 | 89.04 | 90.35 | 88.56 | 90.11 | 90.11 | 0.99% | 786,200 |
| Aug 28, 2025 | 88.43 | 89.51 | 87.64 | 89.23 | 89.23 | 0.72% | 790,400 |
| Aug 27, 2025 | 90.67 | 91.74 | 88.34 | 88.59 | 88.59 | -2.89% | 1,619,353 |
| Aug 26, 2025 | 92.19 | 92.53 | 90.99 | 91.23 | 91.23 | -0.99% | 2,115,600 |
| Aug 25, 2025 | 93.92 | 94.20 | 91.51 | 92.14 | 92.14 | -2.13% | 699,614 |
| Aug 22, 2025 | 90.67 | 94.72 | 90.50 | 94.15 | 94.15 | 5.00% | 735,939 |
| Aug 21, 2025 | 91.25 | 91.61 | 89.51 | 89.67 | 89.67 | -2.21% | 693,103 |
| Aug 20, 2025 | 91.30 | 92.16 | 90.58 | 91.70 | 91.70 | 0.31% | 1,127,817 |
| Aug 19, 2025 | 90.11 | 91.88 | 89.25 | 91.42 | 91.42 | 1.93% | 965,400 |
| Aug 18, 2025 | 91.16 | 91.39 | 89.40 | 89.69 | 89.69 | -1.20% | 976,600 |
| Aug 15, 2025 | 90.10 | 91.30 | 89.65 | 90.78 | 90.78 | 1.49% | 1,268,605 |
| Aug 14, 2025 | 89.60 | 90.02 | 89.03 | 89.45 | 89.45 | -1.63% | 722,929 |
| Aug 13, 2025 | 88.55 | 91.17 | 87.94 | 90.93 | 90.93 | 3.33% | 1,610,308 |
| Aug 12, 2025 | 86.02 | 89.02 | 85.76 | 88.00 | 88.00 | 2.56% | 1,845,600 |
| Aug 11, 2025 | 87.55 | 88.32 | 85.69 | 85.80 | 85.80 | -1.20% | 984,113 |
| Aug 8, 2025 | 86.56 | 87.41 | 85.67 | 86.84 | 86.84 | 0.44% | 763,400 |